FRESENIUS SE&CO Stock Price History, FSNUY Historical Prices

Add to My Stocks
$20.24 $0.12 (0.59%) FSNUY stock closing price Sep 22, 2017 (Closing)

View and download FRESENIUS SE&CO stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with FRESENIUS SE&CO price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FRESENIUS SE&CO stock price history chart shows that the stock price was at a low of 17.29 on 24 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2220.3720.3920.1820.241265024.101.34
2017-09-2120.3220.3920.2920.361357224.241.35
2017-09-2020.6920.7020.5020.601144524.521.36
2017-09-1920.9020.9320.8120.931482224.921.38
2017-09-1820.9320.9420.8520.90559424.881.38
2017-09-1521.0221.0220.8420.931017124.921.38
2017-09-1320.9721.0120.9320.951290024.941.39
2017-09-0821.1621.1821.1421.141321825.171.40
2017-09-0521.0721.1721.0021.042395025.051.39
2017-09-0121.2721.2821.1921.231264425.271.40
2017-08-3121.0921.2321.0921.222541625.261.40
2017-08-2821.2721.3321.2721.332140825.391.41
2017-08-2521.1021.2821.1021.23759725.271.40
2017-08-2421.2321.2321.1021.151153325.181.40
2017-08-2320.8820.9620.8820.941435624.931.39
2017-08-2220.5920.7920.5920.791586424.751.38
2017-08-2120.1120.2320.0220.21868624.061.34
2017-08-1820.2720.2920.1320.273088624.131.34
2017-08-1520.3220.4520.2020.442114824.341.35
2017-08-1420.3920.4120.3120.391318324.281.35
2017-08-1120.1420.2720.1420.191440624.041.34
2017-08-1019.8519.8719.6819.682136723.431.30
2017-08-0919.9920.0919.9320.092985623.921.33
2017-08-0720.3620.4220.2420.315324624.181.34
2017-08-0320.6320.7620.6320.631301724.561.37
2017-08-0221.1321.1420.8320.911140024.891.38
2017-07-2821.2721.2921.0921.182045325.211.40
2017-07-2621.3321.4221.2521.423882625.501.42
2017-07-2521.6321.6321.4421.46939025.551.42
2017-07-2021.7921.8521.7521.84848726.001.45
2017-07-1921.7321.7921.7121.79775325.941.44
2017-07-1421.8921.9421.8321.94548326.121.45
2017-07-1321.7421.7621.6521.76747125.911.44
2017-07-1221.7721.9421.7421.92630826.101.45
2017-07-1121.4021.5521.3721.53961425.631.42
2017-07-1021.3321.4421.3121.43551725.511.42
2017-07-0621.3521.4721.3521.401070425.481.42
2017-07-0521.4021.6521.3921.65830225.771.43
2017-07-0321.5321.5421.3721.501133025.601.42
2017-06-3021.6121.6121.4321.57645125.681.43
2017-06-2921.6921.6921.4621.542926925.641.43
2017-06-2821.8121.8621.7421.864213926.021.45
2017-06-2721.8821.9221.7721.87717426.041.45
2017-06-2621.9922.0221.8421.84824026.001.45
2017-06-2321.9321.9921.9021.971077726.161.45
2017-06-2221.9422.0621.9022.061531526.261.46
2017-06-2121.8321.9621.8121.82594525.981.44
2017-06-2022.0922.1521.9522.071836626.271.46
2017-06-1922.2522.3022.2222.271842826.511.47
2017-06-1622.1222.2822.1222.28766026.521.47
2017-06-1521.7821.9121.7121.90851326.071.45
2017-06-1422.2922.2922.0922.151127626.361.47
2017-06-1321.7321.9221.7321.88899026.051.45
2017-06-1221.5721.6021.5021.57869025.681.43
2017-06-0921.6621.8121.6321.68959925.811.43
2017-06-0821.5621.6121.5121.611884525.731.43
2017-06-0721.3921.5221.3621.491595825.581.42
2017-06-0621.4221.5421.4221.532298325.631.42
2017-06-0521.6521.6521.4821.592378125.701.43
2017-06-0221.5721.7321.5721.731346425.861.44
2017-06-0121.4021.5221.4021.52966725.621.42
2017-05-3121.5521.6021.4121.511660625.611.42
2017-05-3021.1521.1921.0821.151548025.181.40
2017-05-290.000.000.0021.380N/AN/A
2017-05-2621.3021.3821.2621.381626925.451.41
2017-05-2521.2821.3321.1921.321739425.381.41
2017-05-2421.2121.3921.2121.391335425.461.42
2017-05-2321.3321.3621.2121.261463725.311.41
2017-05-2221.3421.4121.3121.41935525.491.42
2017-05-1921.3221.3421.2621.331178025.391.41
2017-05-1821.2721.2721.1421.182045725.211.40
2017-05-1721.4021.4421.2221.29954625.351.41
2017-05-1621.6421.7021.5221.692933925.821.44
2017-05-1521.3521.5621.3521.471860625.561.42
2017-05-1221.5021.7421.5021.69586225.821.43
2017-05-1121.3021.3221.1821.26951025.311.41
2017-05-1021.3921.3921.2421.271469025.321.41
2017-05-0921.5021.5421.3921.431719025.511.42
2017-05-0821.4721.4721.3621.471297925.561.42
2017-05-0521.6721.8921.6721.891575526.061.45
2017-05-0421.4021.7421.4021.691289625.821.44
2017-05-0320.9021.2220.9021.161921826.451.44
2017-05-0220.4120.6920.4120.691797725.861.41
2017-05-0120.2420.3620.2020.352091925.441.38
2017-04-2820.3720.3720.2420.301423725.381.38
2017-04-2720.3520.5220.3320.521010025.651.40
2017-04-2620.2320.3020.0920.241467225.301.38
2017-04-2520.3520.4220.2420.391983225.491.39
2017-04-2420.0720.5620.0720.562419925.701.40
Get more Data

FRESENIUS SE&CO Stock Chart

View FSNUY PE ratio, PS ratio stocks charts and compare with peers.
FSNUY Chart
Note: Compare FRESENIUS SE&CO stock price history with the index and industry peers.

FRESENIUS SE&CO Historical Prices: Past 5 years

Max Stock Price 22.28 Jun 16,2017
Min Stock Price 17.29 Nov 23,2016
Avg Stock Price 20.29

FRESENIUS SE&CO Historical PE ratio: Past 5 years

Max PE Ratio 26.79 Feb 22,2017
Min PE Ratio 23.43 Aug 10,2017
Avg PE Ratio 25.26

FRESENIUS SE&CO Historical PS ratio: Past 5 years

Max PS Ratio 1.47 Jun 14,2017
Min PS Ratio 1.3 Aug 10,2017
Avg PS Ratio 1.39

FSNUY Industry Peers

Company Price Change (%)
Quest Diagnostics (DGX)102.110.56 (0.55%)
Davita Inc (DVA)57.493.77 (6.15%)
Envision Hlthcr (EVHC)44.690.07 (0.16%)
Healthsouth (HLS)43.910.47 (1.08%)

FRESENIUS SE&CO historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in FRESENIUS SE&CO stock analysis. FRESENIUS SE&CO stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FSNUY saw a high of 20.39, and a low of 20.18 on last trading day. FRESENIUS SE&CO historical P/S ratio was at a high of 1.47 on 16 Jun, 2017 and a low of 1.3 on 10 Aug, 2017. .